Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $29.55 as of 5/16/2025 4:14:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.80 | 19.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 15.00 | 13.30 | 17.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 17.50 | 10.80 | 14.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 20.00 | 8.40 | 12.40 | 7.75 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.96 | 0.02 | -0.01 | 4/11/2025 | 5/16/2025 3:59:54 PM EST |
| 22.50 | 7.60 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 100 | 0.82 | 0.90 | 0.03 | -0.01 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 25.00 | 4.80 | 6.00 | 5.50 | +0.79 | +16.78% | 1 | 20 | 0.61 | 0.82 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 27.50 | 3.50 | 3.90 | 3.60 | +0.10 | +2.86% | 4 | 118 | 0.65 | 0.69 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 30.00 | 2.10 | 2.30 | 2.22 | +0.22 | +11.00% | 8,110 | 817 | 0.61 | 0.53 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 32.50 | 1.10 | 1.30 | 1.25 | +0.15 | +13.64% | 107 | 487 | 0.59 | 0.36 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 35.00 | 0.50 | 0.65 | 0.53 | +0.12 | +29.27% | 226 | 424 | 0.57 | 0.23 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | -0.20 | -50.00% | 1 | 321 | 0.53 | 0.13 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.07 | -0.22 | -75.87% | 1 | 111 | 0.59 | 0.07 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | 1.05 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 5/16/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 9 | 133 | 0.64 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 140 | 0.93 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 4 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 161 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 227 | 0.90 | -0.04 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 22.50 | 0.25 | 0.40 | 0.40 | -0.06 | -13.05% | 2 | 425 | 0.75 | -0.10 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 25.00 | 0.60 | 0.75 | 0.85 | 0.00 | 0.00% | 21 | 177 | 0.70 | -0.18 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 27.50 | 1.25 | 1.55 | 1.30 | -0.25 | -16.13% | 26 | 688 | 0.66 | -0.31 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 30.00 | 2.20 | 2.70 | 2.35 | +0.35 | +17.50% | 186 | 320 | 0.65 | -0.47 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 32.50 | 3.00 | 4.20 | 4.30 | +0.05 | +1.18% | 31 | 213 | 0.54 | -0.64 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 35.00 | 4.80 | 6.70 | 6.00 | -2.00 | -25.00% | 1 | 49 | 0.60 | -0.77 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 37.50 | 7.60 | 9.50 | 9.34 | 0.00 | 0.00% | 0 | 24 | 0.89 | -0.87 | 0.04 | -0.02 | 5/2/2025 | 5/16/2025 3:59:54 PM EST |
| 40.00 | 8.80 | 12.20 | 11.90 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.93 | 0.02 | -0.01 | 4/17/2025 | 5/16/2025 3:59:54 PM EST |
| 42.50 | 12.20 | 13.40 | % | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 45.00 | 13.20 | 17.30 | % | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 47.50 | 15.70 | 19.60 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 50.00 | 18.10 | 22.10 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:54 PM EST |